시장 데이터를 불러오는 중
전체 종목
메이즈 테라퓨틱스 과거 주가
Maze Therapeutics, Inc. - Common Stock · MAZE · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Maze Therapeutics, Inc. - Common Stock · MAZE · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,617 | ₩36,369 | ₩34,617 | ₩36,262 | +4.75% | 67.1만 |
| 2026.10.08 | ₩34,737 | ₩35,366 | ₩33,506 | ₩34,617 | -0.35% | 90.3만 |
| 2026.10.07 | ₩35,178 | ₩35,961 | ₩34,603 | ₩35,111 | -0.19% | 82.4만 |
| 2026.10.06 | ₩35,767 | ₩35,994 | ₩34,490 | ₩35,352 | -1.16% | 68.3만 |
| 2026.10.05 | ₩35,673 | ₩36,155 | ₩34,483 | ₩35,352 | -0.90% | 58.8만 |
| 2026.10.02 | ₩36,222 | ₩36,770 | ₩35,259 | ₩35,352 | -2.40% | 63.3만 |
| 2026.10.01 | ₩36,182 | ₩37,171 | ₩35,446 | ₩35,647 | -1.48% | 58.9만 |
| 2026.09.30 | ₩36,396 | ₩37,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,048 |
| ₩36,355 |
| -0.11% |
| 51.8만 |
| 2026.09.29 | ₩35,807 | ₩36,850 | ₩35,406 | ₩36,141 | +0.93% | 71만 |
|---|
| 2026.09.28 | ₩34,737 | ₩37,094 | ₩33,225 | ₩35,914 | +3.39% | 117.7만 |
|---|
| 2026.09.25 | ₩35,085 | ₩37,171 | ₩34,001 | ₩34,844 | -0.69% | 92.6만 |
|---|
| 2026.09.24 | ₩38,014 | ₩38,068 | ₩34,724 | ₩35,058 | -7.78% | 78.9만 |
|---|
| 2026.09.23 | ₩37,854 | ₩40,007 | ₩36,824 | ₩37,573 | -0.74% | 170.4만 |
|---|
| 2026.09.22 | ₩32,797 | ₩39,325 | ₩32,771 | ₩37,961 | +15.74% | 356.7만 |
|---|
| 2026.09.21 | ₩30,122 | ₩30,784 | ₩29,360 | ₩29,948 | -0.58% | 51.7만 |
|---|
| 2026.09.18 | ₩31,125 | ₩31,520 | ₩29,440 | ₩30,122 | -3.22% | 149.5만 |
|---|
| 2026.09.17 | ₩32,610 | ₩33,172 | ₩31,125 | ₩31,353 | -3.86% | 36.4만 |
|---|
| 2026.09.16 | ₩32,543 | ₩33,065 | ₩31,754 | ₩31,988 | -1.71% | 38.6만 |
|---|
| 2026.09.15 | ₩32,945 | ₩33,165 | ₩32,102 | ₩32,410 | -1.62% | 43.7만 |
|---|
| 2026.09.14 | ₩33,306 | ₩34,576 | ₩32,717 | ₩32,998 | -0.92% | 58.9만 |
|---|
| 2026.09.11 | ₩33,627 | ₩34,764 | ₩32,583 | ₩32,904 | -2.15% | 105.2만 |
|---|
| 2026.09.10 | ₩32,450 | ₩34,269 | ₩32,022 | ₩33,199 | +2.31% | 118.1만 |
|---|
| 2026.09.09 | ₩34,590 | ₩35,506 | ₩32,624 | ₩32,878 | -4.95% | 40.1만 |
|---|
| 2026.09.08 | ₩34,456 | ₩35,540 | ₩33,841 | ₩35,272 | +2.37% | 36.5만 |
|---|
| 2026.09.04 | ₩34,469 | ₩35,432 | ₩34,329 | ₩35,058 | +1.71% | 27.3만 |
|---|
| 2026.09.03 | ₩35,499 | ₩36,061 | ₩34,376 | ₩34,603 | -2.52% | 47.7만 |
|---|
| 2026.09.02 | ₩35,432 | ₩36,703 | ₩34,777 | ₩35,740 | +0.87% | 44.1만 |
|---|
| 2026.09.01 | ₩35,205 | ₩35,660 | ₩34,523 | ₩35,486 | +0.80% | 32.7만 |
|---|
| 2026.08.31 | ₩36,342 | ₩36,382 | ₩34,456 | ₩35,540 | -2.21% | 49.4만 |
|---|
| 2026.08.28 | ₩38,068 | ₩38,068 | ₩36,529 | ₩36,703 | -3.58% | 25만 |
|---|
| 2026.08.27 | ₩37,987 | ₩38,803 | ₩37,051 | ₩38,255 | +0.70% | 69.2만 |
|---|
| 2026.08.26 | ₩40,475 | ₩40,662 | ₩39,231 | ₩39,566 | -2.25% | 23만 |
|---|
| 2026.08.25 | ₩40,114 | ₩41,197 | ₩40,014 | ₩40,689 | +1.43% | 30.8만 |
|---|
| 2026.08.24 | ₩39,151 | ₩39,806 | ₩37,899 | ₩39,592 | +1.13% | 28.2만 |
|---|
| 2026.08.21 | ₩38,763 | ₩39,913 | ₩38,763 | ₩39,365 | +1.55% | 28.1만 |
|---|
| 2026.08.20 | ₩39,499 | ₩40,114 | ₩38,068 | ₩38,696 | -2.03% | 24.8만 |
|---|
| 2026.08.19 | ₩39,740 | ₩40,375 | ₩38,937 | ₩39,793 | +0.13% | 35.9만 |
|---|
| 2026.08.18 | ₩37,305 | ₩39,051 | ₩36,115 | ₩38,964 | +4.45% | 65만 |
|---|
| 2026.08.17 | ₩36,168 | ₩37,613 | ₩36,115 | ₩37,385 | +3.37% | 32.2만 |
|---|
| 2026.08.14 | ₩36,743 | ₩36,931 | ₩35,914 | ₩36,355 | -1.06% | 23.1만 |
|---|
| 2026.08.13 | ₩37,506 | ₩37,519 | ₩36,075 | ₩37,004 | -1.34% | 38.3만 |
|---|
| 2026.08.12 | ₩36,757 | ₩37,258 | ₩35,794 | ₩36,824 | +0.18% | 44.2만 |
|---|
| 2026.08.11 | ₩36,516 | ₩37,940 | ₩35,486 | ₩36,529 | +0.04% | 38만 |
|---|
| 2026.08.10 | ₩38,215 | ₩38,683 | ₩35,339 | ₩36,489 | -4.52% | 66.9만 |
|---|
| 2026.08.07 | ₩38,723 | ₩38,790 | ₩36,710 | ₩38,322 | -1.04% | 48.1만 |
|---|
| 2026.08.06 | ₩37,305 | ₩38,322 | ₩34,991 | ₩38,161 | +2.29% | 23.1만 |
|---|
| 2026.08.05 | ₩37,359 | ₩38,696 | ₩36,944 | ₩37,198 | -0.43% | 25.4만 |
|---|
| 2026.08.04 | ₩36,783 | ₩37,914 | ₩36,442 | ₩36,931 | +0.40% | 36.7만 |
|---|
| 2026.08.03 | ₩35,767 | ₩36,717 | ₩34,576 | ₩36,556 | +2.21% | 31.3만 |
|---|
| 2026.07.31 | ₩36,663 | ₩37,058 | ₩34,576 | ₩36,008 | -1.79% | 33.6만 |
|---|
| 2026.07.30 | ₩36,743 | ₩38,121 | ₩36,500 | ₩36,957 | +0.58% | 33.5만 |
|---|
| 2026.07.29 | ₩37,412 | ₩37,787 | ₩36,028 | ₩36,476 | -2.50% | 30.9만 |
|---|
| 2026.07.28 | ₩38,589 | ₩39,258 | ₩36,890 | ₩37,292 | -3.36% | 38.3만 |
|---|
| 2026.07.27 | ₩37,038 | ₩38,823 | ₩37,038 | ₩38,375 | +3.61% | 27만 |
|---|
| 2026.07.24 | ₩37,466 | ₩37,613 | ₩36,636 | ₩37,024 | -1.18% | 16.6만 |
|---|
| 2026.07.23 | ₩37,720 | ₩38,268 | ₩36,783 | ₩37,038 | -1.81% | 35만 |
|---|
| 2026.07.22 | ₩38,562 | ₩38,723 | ₩37,773 | ₩38,108 | -1.18% | 24.8만 |
|---|
| 2026.07.21 | ₩37,787 | ₩39,512 | ₩37,787 | ₩39,191 | +3.72% | 37.8만 |
|---|
| 2026.07.20 | ₩37,599 | ₩38,616 | ₩37,305 | ₩37,947 | +0.92% | 40.6만 |
|---|
| 2026.07.17 | ₩35,740 | ₩37,974 | ₩35,633 | ₩37,613 | +5.24% | 33.6만 |
|---|
| 2026.07.16 | ₩39,445 | ₩39,445 | ₩35,272 | ₩36,335 | -7.88% | 82만 |
|---|
| 2026.07.15 | ₩39,726 | ₩40,248 | ₩38,529 | ₩39,311 | -1.04% | 34.7만 |
|---|
| 2026.07.14 | ₩39,057 | ₩40,876 | ₩38,776 | ₩39,967 | +2.33% | 41.1만 |
|---|
| 2026.07.13 | ₩40,181 | ₩40,616 | ₩39,004 | ₩39,031 | -2.86% | 50.8만 |
|---|
| 2026.07.10 | ₩43,097 | ₩43,699 | ₩38,776 | ₩40,890 | -5.12% | 79만 |
|---|
| 2026.07.09 | ₩42,615 | ₩44,354 | ₩42,067 | ₩43,364 | +1.76% | 58.5만 |
|---|
| 2026.07.08 | ₩43,926 | ₩44,809 | ₩42,067 | ₩42,789 | -2.59% | 109.7만 |
|---|
| 2026.07.07 | ₩43,471 | ₩44,796 | ₩42,629 | ₩43,926 | +1.05% | 62.9만 |
|---|
| 2026.07.06 | ₩41,799 | ₩43,498 | ₩41,478 | ₩43,271 | +3.52% | 59.2만 |
|---|
| 2026.07.02 | ₩40,114 | ₩41,886 | ₩39,713 | ₩41,813 | +4.23% | 57.6만 |
|---|
| 2026.07.01 | ₩39,539 | ₩40,890 | ₩39,334 | ₩39,873 | +0.85% | 109.1만 |
|---|
| 2026.06.30 | ₩38,990 | ₩41,050 | ₩38,556 | ₩39,913 | +2.37% | 65.3만 |
|---|
| 2026.06.29 | ₩37,479 | ₩39,151 | ₩37,185 | ₩38,790 | +3.50% | 77.2만 |
|---|
| 2026.06.26 | ₩36,141 | ₩40,061 | ₩35,727 | ₩38,027 | +5.22% | 354.5만 |
|---|
| 2026.06.25 | ₩35,540 | ₩38,121 | ₩35,178 | ₩36,141 | +1.69% | 118.1만 |
|---|
| 2026.06.24 | ₩35,392 | ₩36,115 | ₩35,178 | ₩35,673 | +0.79% | 65.8만 |
|---|
| 2026.06.23 | ₩33,854 | ₩35,392 | ₩33,754 | ₩35,325 | +4.35% | 64.9만 |
|---|
| 2026.06.22 | ₩34,362 | ₩34,811 | ₩33,894 | ₩34,202 | -0.47% | 53만 |
|---|
| 2026.06.18 | ₩34,122 | ₩34,563 | ₩33,379 | ₩34,349 | +0.67% | 139.1만 |
|---|
| 2026.06.17 | ₩31,915 | ₩33,279 | ₩31,915 | ₩33,225 | +4.11% | 47.4만 |
|---|
| 2026.06.16 | ₩32,316 | ₩32,597 | ₩31,433 | ₩31,915 | -1.24% | 53.4만 |
|---|
| 2026.06.15 | ₩32,543 | ₩32,904 | ₩31,661 | ₩32,463 | -0.25% | 63.5만 |
|---|
| 2026.06.12 | ₩32,222 | ₩33,547 | ₩32,129 | ₩32,169 | -0.17% | 59.7만 |
|---|
| 2026.06.11 | ₩32,075 | ₩33,118 | ₩31,235 | ₩32,222 | +0.46% | 64.3만 |
|---|
| 2026.06.10 | ₩31,808 | ₩32,570 | ₩30,376 | ₩31,647 | -0.50% | 74.7만 |
|---|
| 2026.06.09 | ₩31,901 | ₩32,369 | ₩30,657 | ₩32,008 | +0.34% | 68만 |
|---|
| 2026.06.08 | ₩33,118 | ₩33,453 | ₩31,420 | ₩31,540 | -4.77% | 44.9만 |
|---|
| 2026.06.05 | ₩34,068 | ₩34,349 | ₩31,587 | ₩32,463 | -4.71% | 44.6만 |
|---|
| 2026.06.04 | ₩32,985 | ₩34,469 | ₩32,985 | ₩33,975 | +3.00% | 45.6만 |
|---|
| 2026.06.03 | ₩32,436 | ₩33,761 | ₩31,968 | ₩33,252 | +2.52% | 41.3만 |
|---|
| 2026.06.02 | ₩33,453 | ₩33,921 | ₩32,356 | ₩32,490 | -2.88% | 28.7만 |
|---|
| 2026.06.01 | ₩35,205 | ₩35,499 | ₩33,680 | ₩34,055 | -3.27% | 52.3만 |
|---|
| 2026.05.29 | ₩35,299 | ₩35,673 | ₩34,724 | ₩35,392 | +0.27% | 67.5만 |
|---|
| 2026.05.28 | ₩34,844 | ₩35,502 | ₩33,440 | ₩35,312 | +1.34% | 17.9만 |
|---|
| 2026.05.27 | ₩35,245 | ₩35,834 | ₩34,001 | ₩34,844 | -1.14% | 40.2만 |
|---|
| 2026.05.26 | ₩34,483 | ₩35,325 | ₩33,625 | ₩35,245 | +2.21% | 49.5만 |
|---|
| 2026.05.22 | ₩34,510 | ₩34,897 | ₩34,095 | ₩34,483 | -0.08% | 40.5만 |
|---|
| 2026.05.21 | ₩33,386 | ₩34,643 | ₩33,065 | ₩34,443 | +3.17% | 44만 |
|---|
| 2026.05.20 | ₩33,078 | ₩34,108 | ₩33,078 | ₩33,480 | +1.21% | 34.8만 |
|---|
| 2026.05.19 | ₩32,490 | ₩33,440 | ₩31,778 | ₩32,717 | +0.70% | 47만 |
|---|
| 2026.05.18 | ₩34,162 | ₩34,443 | ₩32,316 | ₩32,771 | -4.07% | 59.6만 |
|---|
| 2026.05.15 | ₩34,710 | ₩35,098 | ₩33,640 | ₩34,189 | -1.50% | 41.2만 |
|---|
| 2026.05.14 | ₩35,927 | ₩35,927 | ₩34,403 | ₩35,352 | -1.60% | 35.1만 |
|---|
| 2026.05.13 | ₩34,777 | ₩36,195 | ₩33,885 | ₩36,061 | +3.69% | 84.5만 |
|---|
| 2026.05.12 | ₩34,175 | ₩34,991 | ₩33,466 | ₩34,483 | +0.90% | 35.1만 |
|---|
| 2026.05.11 | ₩35,071 | ₩36,289 | ₩33,841 | ₩34,135 | -2.67% | 54.6만 |
|---|
| 2026.05.08 | ₩34,041 | ₩35,111 | ₩33,613 | ₩34,817 | +2.28% | 53.5만 |
|---|
| 2026.05.07 | ₩35,406 | ₩35,553 | ₩33,172 | ₩34,068 | -3.78% | 46.9만 |
|---|
| 2026.05.06 | ₩35,700 | ₩36,462 | ₩35,138 | ₩35,406 | -0.82% | 32.5만 |
|---|
| 2026.05.05 | ₩36,315 | ₩36,890 | ₩34,938 | ₩35,526 | -2.17% | 55.7만 |
|---|
| 2026.05.04 | ₩35,861 | ₩37,693 | ₩35,727 | ₩36,021 | +0.45% | 70.8만 |
|---|
| 2026.05.01 | ₩35,486 | ₩36,890 | ₩35,091 | ₩36,342 | +2.41% | 86.1만 |
|---|
| 2026.04.30 | ₩34,416 | ₩35,847 | ₩34,229 | ₩35,553 | +3.30% | 57.7만 |
|---|
| 2026.04.29 | ₩34,403 | ₩34,663 | ₩33,547 | ₩34,349 | -0.16% | 41.3만 |
|---|
| 2026.04.28 | ₩35,406 | ₩36,309 | ₩33,914 | ₩34,710 | -1.96% | 65.6만 |
|---|
| 2026.04.27 | ₩34,403 | ₩35,526 | ₩33,981 | ₩35,406 | +2.92% | 58.8만 |
|---|
| 2026.04.24 | ₩34,576 | ₩34,697 | ₩33,573 | ₩34,523 | -0.15% | 50.4만 |
|---|
| 2026.04.23 | ₩35,366 | ₩35,754 | ₩34,015 | ₩34,790 | -1.63% | 58.4만 |
|---|
| 2026.04.22 | ₩36,556 | ₩38,904 | ₩34,777 | ₩35,446 | -3.04% | 222.1만 |
|---|
| 2026.04.21 | ₩35,887 | ₩36,075 | ₩33,988 | ₩34,362 | -4.25% | 71.7만 |
|---|
| 2026.04.20 | ₩37,519 | ₩38,161 | ₩35,840 | ₩35,901 | -4.31% | 53.1만 |
|---|
| 2026.04.17 | ₩36,623 | ₩38,368 | ₩35,526 | ₩37,573 | +2.59% | 137.4만 |
|---|
| 2026.04.16 | ₩35,914 | ₩36,770 | ₩35,379 | ₩35,941 | +0.07% | 42.2만 |
|---|
| 2026.04.15 | ₩37,425 | ₩38,870 | ₩35,432 | ₩35,914 | -4.04% | 86.1만 |
|---|
| 2026.04.14 | ₩36,997 | ₩38,415 | ₩36,248 | ₩37,024 | +0.07% | 245.5만 |
|---|
| 2026.04.13 | ₩36,248 | ₩38,657 | ₩35,733 | ₩36,676 | +1.18% | 127.5만 |
|---|
| 2026.04.10 | ₩37,452 | ₩37,673 | ₩34,991 | ₩35,700 | -4.68% | 105.2만 |
|---|
| 2026.04.09 | ₩37,412 | ₩38,255 | ₩36,302 | ₩37,292 | -0.32% | 85.6만 |
|---|
| 2026.04.08 | ₩39,298 | ₩39,459 | ₩37,252 | ₩37,573 | -4.39% | 92.7만 |
|---|
| 2026.04.07 | ₩38,629 | ₩39,378 | ₩36,984 | ₩37,894 | -1.90% | 56.5만 |
|---|
| 2026.04.06 | ₩38,442 | ₩39,606 | ₩37,733 | ₩38,790 | +0.90% | 55.1만 |
|---|
| 2026.04.02 | ₩37,827 | ₩39,913 | ₩37,452 | ₩38,402 | +1.52% | 78.1만 |
|---|
| 2026.04.01 | ₩40,743 | ₩41,773 | ₩38,435 | ₩38,857 | -4.63% | 93.4만 |
|---|
| 2026.03.31 | ₩39,459 | ₩41,532 | ₩39,459 | ₩39,927 | +1.19% | 173.7만 |
|---|
| 2026.03.30 | ₩40,622 | ₩40,662 | ₩38,496 | ₩38,803 | -4.48% | 105.7만 |
|---|
| 2026.03.27 | ₩41,224 | ₩43,160 | ₩39,001 | ₩40,636 | -1.43% | 171.4만 |
|---|
| 2026.03.26 | ₩41,612 | ₩47,190 | ₩40,341 | ₩42,415 | +1.93% | 171.7만 |
|---|
| 2026.03.25 | ₩53,503 | ₩54,841 | ₩39,820 | ₩42,441 | -20.68% | 823.2만 |
|---|
| 2026.03.24 | ₩64,418 | ₩65,876 | ₩61,609 | ₩65,541 | +1.74% | 55.9만 |
|---|
| 2026.03.23 | ₩65,368 | ₩65,782 | ₩62,672 | ₩65,541 | +0.27% | 52.4만 |
|---|
| 2026.03.20 | ₩65,956 | ₩67,815 | ₩63,883 | ₩64,244 | -2.60% | 132.9만 |
|---|
| 2026.03.19 | ₩63,495 | ₩66,879 | ₩62,425 | ₩66,117 | +4.13% | 64.9만 |
|---|
| 2026.03.18 | ₩67,441 | ₩69,206 | ₩64,211 | ₩64,833 | -3.87% | 49.2만 |
|---|
| 2026.03.17 | ₩68,243 | ₩70,892 | ₩66,852 | ₩67,401 | -1.23% | 92.2만 |
|---|
| 2026.03.16 | ₩68,163 | ₩71,761 | ₩67,682 | ₩68,564 | +0.59% | 90만 |
|---|
| 2026.03.13 | ₩69,233 | ₩70,704 | ₩65,622 | ₩67,160 | -2.99% | 106.6만 |
|---|
| 2026.03.12 | ₩65,582 | ₩70,310 | ₩62,866 | ₩69,333 | +5.72% | 70.4만 |
|---|
| 2026.03.11 | ₩68,283 | ₩68,310 | ₩64,418 | ₩67,468 | -1.19% | 49.1만 |
|---|
| 2026.03.10 | ₩61,917 | ₩68,698 | ₩60,325 | ₩68,290 | +10.29% | 129만 |
|---|
| 2026.03.09 | ₩58,854 | ₩61,502 | ₩57,355 | ₩60,271 | +2.41% | 49.6만 |
|---|
| 2026.03.06 | ₩59,683 | ₩61,341 | ₩57,650 | ₩59,964 | +0.47% | 38.4만 |
|---|
| 2026.03.05 | ₩61,810 | ₩61,990 | ₩59,562 | ₩60,592 | -1.97% | 35만 |
|---|
| 2026.03.04 | ₩62,318 | ₩62,398 | ₩59,429 | ₩62,171 | -0.24% | 41.4만 |
|---|
| 2026.03.03 | ₩59,576 | ₩60,539 | ₩57,516 | ₩59,094 | -0.81% | 29만 |
|---|
| 2026.03.02 | ₩59,522 | ₩61,703 | ₩58,800 | ₩61,007 | +2.49% | 23.7만 |
|---|
| 2026.02.27 | ₩60,847 | ₩61,897 | ₩59,656 | ₩60,980 | +0.22% | 38만 |
|---|
| 2026.02.26 | ₩63,174 | ₩63,227 | ₩59,683 | ₩61,315 | -2.94% | 34만 |
|---|
| 2026.02.25 | ₩60,980 | ₩63,522 | ₩60,873 | ₩63,174 | +3.60% | 49.1만 |
|---|
| 2026.02.24 | ₩61,408 | ₩61,903 | ₩60,218 | ₩60,592 | -1.33% | 29.5만 |
|---|
| 2026.02.23 | ₩59,964 | ₩62,666 | ₩59,121 | ₩60,913 | +1.58% | 37.8만 |
|---|
| 2026.02.20 | ₩59,803 | ₩60,515 | ₩57,997 | ₩59,148 | -1.10% | 26.8만 |
|---|
| 2026.02.19 | ₩60,231 | ₩62,291 | ₩56,927 | ₩60,245 | +0.02% | 29.1만 |
|---|
| 2026.02.18 | ₩63,936 | ₩64,244 | ₩60,178 | ₩60,298 | -5.69% | 57.7만 |
|---|
| 2026.02.17 | ₩61,542 | ₩64,017 | ₩59,576 | ₩62,826 | +2.09% | 34만 |
|---|
| 2026.02.13 | ₩62,866 | ₩65,220 | ₩61,382 | ₩61,542 | -2.11% | 41.7만 |
|---|
| 2026.02.12 | ₩63,268 | ₩64,003 | ₩60,873 | ₩62,920 | -0.55% | 58.9만 |
|---|
| 2026.02.11 | ₩64,699 | ₩64,786 | ₩59,255 | ₩63,161 | -2.38% | 81.8만 |
|---|
| 2026.02.10 | ₩63,709 | ₩64,893 | ₩60,485 | ₩64,699 | +1.55% | 28.3만 |
|---|
| 2026.02.09 | ₩60,311 | ₩64,070 | ₩58,706 | ₩63,816 | +5.81% | 34만 |
|---|
| 2026.02.06 | ₩59,241 | ₩61,769 | ₩57,235 | ₩60,231 | +1.67% | 66.4만 |
|---|
| 2026.02.05 | ₩62,465 | ₩65,876 | ₩56,406 | ₩58,787 | -5.89% | 95.4만 |
|---|
| 2026.02.04 | ₩64,498 | ₩65,461 | ₩62,304 | ₩64,391 | -0.17% | 59.9만 |
|---|
| 2026.02.03 | ₩62,625 | ₩65,207 | ₩61,181 | ₩64,164 | +2.46% | 74.9만 |
|---|
| 2026.02.02 | ₩58,265 | ₩63,294 | ₩57,437 | ₩62,238 | +6.82% | 74.2만 |
|---|
| 2026.01.30 | ₩58,987 | ₩61,074 | ₩58,036 | ₩58,292 | -1.18% | 48.7만 |
|---|
| 2026.01.29 | ₩57,717 | ₩60,927 | ₩56,473 | ₩60,191 | +4.29% | 63만 |
|---|
| 2026.01.28 | ₩60,646 | ₩60,880 | ₩56,620 | ₩57,997 | -4.37% | 46.3만 |
|---|
| 2026.01.27 | ₩60,191 | ₩62,853 | ₩59,368 | ₩60,646 | +0.76% | 50.2만 |
|---|
| 2026.01.26 | ₩59,121 | ₩61,676 | ₩57,917 | ₩59,629 | +0.86% | 38.6만 |
|---|
| 2026.01.23 | ₩61,301 | ₩63,348 | ₩57,864 | ₩59,215 | -3.40% | 54.8만 |
|---|
| 2026.01.22 | ₩58,760 | ₩62,599 | ₩58,492 | ₩61,796 | +5.17% | 49.2만 |
|---|
| 2026.01.21 | ₩59,522 | ₩60,191 | ₩56,544 | ₩58,452 | -1.80% | 42.8만 |
|---|
| 2026.01.20 | ₩53,677 | ₩59,455 | ₩51,664 | ₩59,308 | +10.49% | 54.6만 |
|---|
| 2026.01.16 | ₩53,289 | ₩55,429 | ₩53,282 | ₩54,533 | +2.33% | 23만 |
|---|
| 2026.01.15 | ₩55,242 | ₩55,510 | ₩52,727 | ₩53,249 | -3.61% | 27.4만 |
|---|
| 2026.01.14 | ₩55,242 | ₩55,884 | ₩50,828 | ₩54,988 | -0.46% | 53.7만 |
|---|
| 2026.01.13 | ₩53,410 | ₩55,897 | ₩53,383 | ₩55,362 | +3.66% | 51.1만 |
|---|
| 2026.01.12 | ₩53,731 | ₩53,838 | ₩51,483 | ₩53,757 | +0.05% | 20.2만 |
|---|
| 2026.01.09 | ₩52,099 | ₩54,506 | ₩52,099 | ₩53,931 | +3.52% | 21.1만 |
|---|
| 2026.01.08 | ₩53,998 | ₩54,506 | ₩51,343 | ₩52,099 | -3.52% | 14.5만 |
|---|
| 2026.01.07 | ₩51,243 | ₩54,239 | ₩51,042 | ₩53,998 | +5.38% | 33.8만 |
|---|
| 2026.01.06 | ₩51,390 | ₩52,433 | ₩49,979 | ₩51,323 | -0.13% | 24.4만 |
|---|
| 2026.01.05 | ₩53,196 | ₩54,827 | ₩50,119 | ₩51,671 | -2.87% | 31.4만 |
|---|
| 2026.01.02 | ₩54,654 | ₩55,951 | ₩51,002 | ₩53,196 | -2.67% | 43.7만 |
|---|
| 2025.12.31 | ₩53,797 | ₩55,637 | ₩53,062 | ₩55,416 | +3.01% | 39.8만 |
|---|
| 2025.12.30 | ₩53,985 | ₩54,640 | ₩52,935 | ₩53,570 | -0.77% | 24.4만 |
|---|
| 2025.12.29 | ₩55,523 | ₩55,523 | ₩53,490 | ₩54,239 | -2.31% | 42.5만 |
|---|
| 2025.12.26 | ₩56,285 | ₩56,861 | ₩54,999 | ₩56,312 | +0.05% | 21.3만 |
|---|
| 2025.12.24 | ₩56,620 | ₩57,409 | ₩55,449 | ₩56,285 | -0.59% | 9.2만 |
|---|
| 2025.12.23 | ₩56,031 | ₩57,737 | ₩55,329 | ₩56,580 | +0.98% | 33.7만 |
|---|
| 2025.12.22 | ₩55,790 | ₩57,101 | ₩55,305 | ₩56,152 | +0.65% | 39만 |
|---|
| 2025.12.19 | ₩54,734 | ₩56,961 | ₩54,383 | ₩55,790 | +1.93% | 159.9만 |
|---|
| 2025.12.18 | ₩52,834 | ₩54,707 | ₩51,437 | ₩54,332 | +2.84% | 105.6만 |
|---|
| 2025.12.17 | ₩54,105 | ₩54,841 | ₩51,203 | ₩51,363 | -5.07% | 38만 |
|---|
| 2025.12.16 | ₩52,741 | ₩54,587 | ₩52,741 | ₩53,971 | +2.33% | 41만 |
|---|
| 2025.12.15 | ₩52,754 | ₩54,934 | ₩52,754 | ₩53,115 | +0.68% | 66.7만 |
|---|
| 2025.12.12 | ₩52,928 | ₩53,236 | ₩51,577 | ₩51,978 | -1.79% | 33.3만 |
|---|
| 2025.12.11 | ₩51,631 | ₩53,757 | ₩51,504 | ₩52,928 | +2.51% | 37만 |
|---|
| 2025.12.10 | ₩54,332 | ₩54,921 | ₩50,962 | ₩51,644 | -4.95% | 48.3만 |
|---|
| 2025.12.09 | ₩55,389 | ₩55,911 | ₩54,225 | ₩54,520 | -1.57% | 29.4만 |
|---|
| 2025.12.08 | ₩56,366 | ₩56,847 | ₩55,242 | ₩55,456 | -1.61% | 42.1만 |
|---|
| 2025.12.05 | ₩56,272 | ₩57,503 | ₩55,070 | ₩55,790 | -0.86% | 24.6만 |
|---|
| 2025.12.04 | ₩55,777 | ₩57,904 | ₩54,687 | ₩56,981 | +2.16% | 51.7만 |
|---|
| 2025.12.03 | ₩50,681 | ₩56,018 | ₩50,090 | ₩55,496 | +9.50% | 57.4만 |
|---|
| 2025.12.02 | ₩50,293 | ₩50,668 | ₩49,276 | ₩49,852 | -0.88% | 36.8만 |
|---|
| 2025.12.01 | ₩50,373 | ₩51,350 | ₩49,357 | ₩50,293 | -0.16% | 47.9만 |
|---|
| 2025.11.28 | ₩50,654 | ₩51,965 | ₩49,490 | ₩50,494 | -0.32% | 20만 |
|---|
| 2025.11.26 | ₩49,089 | ₩51,483 | ₩48,794 | ₩50,828 | +3.54% | 34.5만 |
|---|
| 2025.11.25 | ₩49,504 | ₩49,504 | ₩48,059 | ₩49,089 | -0.84% | 27.6만 |
|---|
| 2025.11.24 | ₩49,477 | ₩50,079 | ₩48,454 | ₩49,036 | -0.89% | 30.1만 |
|---|
| 2025.11.21 | ₩46,815 | ₩49,477 | ₩46,066 | ₩48,501 | +3.60% | 39.8만 |
|---|
| 2025.11.20 | ₩48,206 | ₩49,798 | ₩47,457 | ₩47,578 | -1.30% | 35.9만 |
|---|
| 2025.11.19 | ₩44,006 | ₩48,822 | ₩42,094 | ₩47,538 | +8.02% | 67.9만 |
|---|
| 2025.11.18 | ₩44,220 | ₩45,632 | ₩43,271 | ₩44,448 | +0.51% | 44만 |
|---|
| 2025.11.17 | ₩43,498 | ₩46,454 | ₩43,311 | ₩44,849 | +3.11% | 53.4만 |
|---|
| 2025.11.14 | ₩42,789 | ₩45,157 | ₩42,301 | ₩43,511 | +1.69% | 91.3만 |
|---|
| 2025.11.13 | ₩43,043 | ₩43,659 | ₩40,127 | ₩42,589 | -1.06% | 39.9만 |
|---|
| 2025.11.12 | ₩43,404 | ₩44,568 | ₩42,201 | ₩43,552 | +0.34% | 47.3만 |
|---|
| 2025.11.11 | ₩40,301 | ₩43,766 | ₩40,194 | ₩43,150 | +7.07% | 48.6만 |
|---|
| 2025.11.10 | ₩37,680 | ₩40,850 | ₩37,680 | ₩40,783 | +8.24% | 39.1만 |
|---|
| 2025.11.07 | ₩39,954 | ₩40,622 | ₩37,038 | ₩38,255 | -4.25% | 33.4만 |
|---|
| 2025.11.06 | ₩40,114 | ₩40,529 | ₩38,068 | ₩39,632 | -1.20% | 27.6만 |
|---|
| 2025.11.05 | ₩40,475 | ₩40,769 | ₩36,058 | ₩40,489 | +0.03% | 66.2만 |
|---|
| 2025.11.04 | ₩44,100 | ₩45,070 | ₩42,094 | ₩43,364 | -1.67% | 28만 |
|---|
| 2025.11.03 | ₩43,284 | ₩45,130 | ₩43,231 | ₩44,461 | +2.72% | 37.8만 |
|---|
| 2025.10.31 | ₩44,822 | ₩45,357 | ₩43,244 | ₩44,020 | -1.79% | 17.7만 |
|---|
| 2025.10.30 | ₩41,692 | ₩45,866 | ₩41,692 | ₩44,434 | +6.58% | 31.6만 |
|---|
| 2025.10.29 | ₩42,950 | ₩44,220 | ₩41,732 | ₩41,813 | -2.65% | 27.4만 |
|---|
| 2025.10.28 | ₩41,532 | ₩43,752 | ₩40,555 | ₩42,936 | +3.38% | 31만 |
|---|
| 2025.10.27 | ₩41,291 | ₩42,118 | ₩40,582 | ₩41,465 | +0.42% | 22.1만 |
|---|
| 2025.10.24 | ₩40,127 | ₩41,398 | ₩39,164 | ₩40,649 | +1.30% | 28.7만 |
|---|
| 2025.10.23 | ₩39,004 | ₩41,599 | ₩38,917 | ₩39,994 | +2.54% | 26.8만 |
|---|
| 2025.10.22 | ₩39,084 | ₩40,475 | ₩38,763 | ₩38,950 | -0.34% | 36.7만 |
|---|
| 2025.10.21 | ₩40,087 | ₩42,709 | ₩38,790 | ₩39,485 | -1.50% | 28만 |
|---|
| 2025.10.20 | ₩37,171 | ₩39,940 | ₩37,171 | ₩39,793 | +7.05% | 38.7만 |
|---|
| 2025.10.17 | ₩37,987 | ₩38,924 | ₩36,837 | ₩37,198 | -2.08% | 19.5만 |
|---|
| 2025.10.16 | ₩39,592 | ₩39,806 | ₩37,680 | ₩38,054 | -3.89% | 23.5만 |
|---|
| 2025.10.15 | ₩37,867 | ₩39,372 | ₩37,867 | ₩39,138 | +3.36% | 43.4만 |
|---|
| 2025.10.14 | ₩38,348 | ₩38,910 | ₩37,720 | ₩38,121 | -0.59% | 21.1만 |
|---|
| 2025.10.13 | ₩36,690 | ₩38,986 | ₩36,663 | ₩38,215 | +4.16% | 59.9만 |
|---|
| 2025.10.10 | ₩38,469 | ₩39,385 | ₩36,569 | ₩36,690 | -4.62% | 27만 |
|---|